Tokyo Rope Mfg. Co., Ltd. (TYO:5981)
Japan · Delayed Price · Currency is JPY 2,055.00
-18.00 (-0.87%)
Jun 19, 2026, 3:30 PM JST
Tokyo Rope Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,079.00 | 2,122.00 | 2,042.00 | 2,055.00 | 2,055.00 | -0.87% | 221,900 |
| Jun 18, 2026 | 2,080.00 | 2,123.00 | 2,052.00 | 2,073.00 | 2,073.00 | 0.53% | 185,200 |
| Jun 17, 2026 | 2,110.00 | 2,137.00 | 2,062.00 | 2,062.00 | 2,062.00 | -2.27% | 156,300 |
| Jun 16, 2026 | 2,075.00 | 2,162.00 | 2,064.00 | 2,110.00 | 2,110.00 | 1.34% | 160,800 |
| Jun 15, 2026 | 2,103.00 | 2,110.00 | 2,042.00 | 2,082.00 | 2,082.00 | 1.41% | 198,400 |
| Jun 12, 2026 | 2,006.00 | 2,077.00 | 2,002.00 | 2,053.00 | 2,053.00 | 3.74% | 169,800 |
| Jun 11, 2026 | 1,970.00 | 1,989.00 | 1,914.00 | 1,979.00 | 1,979.00 | -1.15% | 132,100 |
| Jun 10, 2026 | 2,018.00 | 2,064.00 | 1,991.00 | 2,002.00 | 2,002.00 | -1.91% | 188,600 |
| Jun 9, 2026 | 2,054.00 | 2,110.00 | 2,011.00 | 2,041.00 | 2,041.00 | 0.89% | 240,800 |
| Jun 8, 2026 | 1,976.00 | 2,140.00 | 1,966.00 | 2,023.00 | 2,023.00 | -0.15% | 479,400 |
| Jun 5, 2026 | 1,832.00 | 2,032.00 | 1,812.00 | 2,026.00 | 2,026.00 | 10.05% | 562,000 |
| Jun 4, 2026 | 1,870.00 | 1,903.00 | 1,833.00 | 1,841.00 | 1,841.00 | -2.23% | 266,300 |
| Jun 3, 2026 | 1,870.00 | 1,942.00 | 1,856.00 | 1,883.00 | 1,883.00 | 1.89% | 153,200 |
| Jun 2, 2026 | 1,760.00 | 1,871.00 | 1,730.00 | 1,848.00 | 1,848.00 | 3.88% | 282,400 |
| Jun 1, 2026 | 1,800.00 | 1,811.00 | 1,768.00 | 1,779.00 | 1,779.00 | -2.52% | 115,100 |
| May 29, 2026 | 1,848.00 | 1,872.00 | 1,824.00 | 1,825.00 | 1,825.00 | -0.71% | 103,500 |
| May 28, 2026 | 1,780.00 | 1,858.00 | 1,757.00 | 1,838.00 | 1,838.00 | 1.55% | 122,000 |
| May 27, 2026 | 1,778.00 | 1,814.00 | 1,768.00 | 1,810.00 | 1,810.00 | 0.11% | 75,000 |
| May 26, 2026 | 1,756.00 | 1,847.00 | 1,752.00 | 1,808.00 | 1,808.00 | 2.03% | 149,900 |
| May 25, 2026 | 1,724.00 | 1,773.00 | 1,715.00 | 1,772.00 | 1,772.00 | 4.24% | 230,500 |
| May 22, 2026 | 1,670.00 | 1,716.00 | 1,661.00 | 1,700.00 | 1,700.00 | 1.19% | 285,900 |
| May 21, 2026 | 1,704.00 | 1,720.00 | 1,672.00 | 1,680.00 | 1,680.00 | -0.94% | 154,900 |
| May 20, 2026 | 1,700.00 | 1,713.00 | 1,670.00 | 1,696.00 | 1,696.00 | -1.11% | 127,000 |
| May 19, 2026 | 1,754.00 | 1,782.00 | 1,697.00 | 1,715.00 | 1,715.00 | -2.50% | 124,800 |
| May 18, 2026 | 1,673.00 | 1,783.00 | 1,670.00 | 1,759.00 | 1,759.00 | 3.17% | 165,700 |
| May 15, 2026 | 1,706.00 | 1,759.00 | 1,648.00 | 1,705.00 | 1,705.00 | -1.96% | 280,700 |
| May 14, 2026 | 1,768.00 | 1,792.00 | 1,737.00 | 1,739.00 | 1,739.00 | -1.47% | 105,200 |
| May 13, 2026 | 1,778.00 | 1,785.00 | 1,759.00 | 1,765.00 | 1,765.00 | -0.40% | 66,900 |
| May 12, 2026 | 1,764.00 | 1,793.00 | 1,749.00 | 1,772.00 | 1,772.00 | 0.45% | 101,500 |
| May 11, 2026 | 1,797.00 | 1,800.00 | 1,762.00 | 1,764.00 | 1,764.00 | -0.95% | 143,900 |
| May 8, 2026 | 1,763.00 | 1,786.00 | 1,712.00 | 1,781.00 | 1,781.00 | -0.61% | 144,800 |
| May 7, 2026 | 1,781.00 | 1,816.00 | 1,774.00 | 1,792.00 | 1,792.00 | 2.93% | 169,600 |
| May 1, 2026 | 1,700.00 | 1,748.00 | 1,683.00 | 1,741.00 | 1,741.00 | 2.84% | 89,300 |
| Apr 30, 2026 | 1,691.00 | 1,707.00 | 1,682.00 | 1,693.00 | 1,693.00 | -1.57% | 82,200 |
| Apr 28, 2026 | 1,661.00 | 1,720.00 | 1,656.00 | 1,720.00 | 1,720.00 | 3.30% | 92,100 |
| Apr 27, 2026 | 1,630.00 | 1,668.00 | 1,629.00 | 1,665.00 | 1,665.00 | - | 109,700 |
| Apr 24, 2026 | 1,703.00 | 1,716.00 | 1,656.00 | 1,665.00 | 1,665.00 | -2.06% | 119,400 |
| Apr 23, 2026 | 1,721.00 | 1,728.00 | 1,688.00 | 1,700.00 | 1,700.00 | -0.99% | 116,400 |
| Apr 22, 2026 | 1,753.00 | 1,763.00 | 1,717.00 | 1,717.00 | 1,717.00 | -4.98% | 228,100 |
| Apr 21, 2026 | 1,819.00 | 1,821.00 | 1,792.00 | 1,807.00 | 1,807.00 | 0.89% | 88,100 |
| Apr 20, 2026 | 1,830.00 | 1,833.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.43% | 58,500 |
| Apr 17, 2026 | 1,846.00 | 1,865.00 | 1,817.00 | 1,817.00 | 1,817.00 | -1.78% | 100,000 |
| Apr 16, 2026 | 1,864.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.75% | 70,400 |
| Apr 15, 2026 | 1,882.00 | 1,898.00 | 1,861.00 | 1,864.00 | 1,864.00 | 0.22% | 55,700 |
| Apr 14, 2026 | 1,895.00 | 1,911.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.27% | 76,100 |
| Apr 13, 2026 | 1,895.00 | 1,922.00 | 1,875.00 | 1,884.00 | 1,884.00 | -0.89% | 84,400 |
| Apr 10, 2026 | 1,921.00 | 1,951.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.68% | 96,000 |
| Apr 9, 2026 | 1,925.00 | 1,928.00 | 1,886.00 | 1,914.00 | 1,914.00 | 0.63% | 148,100 |
| Apr 8, 2026 | 1,938.00 | 1,938.00 | 1,882.00 | 1,902.00 | 1,902.00 | 0.21% | 365,100 |
| Apr 7, 2026 | 1,938.00 | 1,974.00 | 1,883.00 | 1,898.00 | 1,898.00 | -2.42% | 187,600 |